Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Ashtead Group (AHT) Share Price

Intraday
Historical

Price	5,228.00p on 23-01-2026 at 19:20:04
Change	-14.00p -0.27%
Buy	5,206.00p
Sell	5,202.00p

Last Trade:	Buy 4,235.00 at 5,239.03p
Day's Volume:	1,248,343
Last Close:	5,228.00p
Open:	5,214.00p
ISIN:	GB0000536739

Day's Range	5,168.00p - 5,336.00p
52wk Range:	3,479.00p - 5,612.00p
Market Capitalisation:	£21.72b
VWAP:	5,224.57586p
Shares in Issue:	415.55m

Sector: Industrial Transportation

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ashtead Group (AHT) Latest Trades
Buy*	4,235	5,239.03p	SI Trade Negotiated Trade	17:29:18 - 23-Jan-26
Buy*	4,234	5,239.03p	SI Trade Negotiated Trade	17:29:18 - 23-Jan-26
Buy*	10,000	5,218.536p	SI Trade Negotiated Trade	16:47:06 - 23-Jan-26
Buy*	43,110	5,228.00p	Suspected BUY Trade	16:35:47 - 23-Jan-26
Buy*	443,577	5,228.00p	Suspected BUY Trade	16:35:07 - 23-Jan-26
Sell*	72,368	5,230.9591p	Negotiated Trade	16:32:14 - 23-Jan-26
Sell*	6,000	5,189.234p	SI Trade	16:30:17 - 23-Jan-26
Buy*	18	5,206.00p	Automatic Execution	16:29:59 - 23-Jan-26
Buy*	65	5,204.00p	Automatic Execution	16:29:59 - 23-Jan-26
Sell*	58	5,202.00p	Automatic Execution	16:29:52 - 23-Jan-26

See more Ashtead Group trades

Ashtead Group (AHT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Jan 2026 (Fri)	5,214.00	5,336.00	5,168.00	5,228.00	1,248,343
22nd Jan 2026 (Thu)	5,164.00	5,266.00	5,114.00	5,242.00	1,090,511
21st Jan 2026 (Wed)	5,000.00	5,148.00	4,991.00	5,112.00	1,248,139
20th Jan 2026 (Tue)	5,064.00	5,078.00	4,939.00	5,000.00	1,715,820
19th Jan 2026 (Mon)	5,252.00	5,258.00	5,110.00	5,110.00	769,843
16th Jan 2026 (Fri)	5,300.00	5,346.00	5,268.00	5,302.00	2,062,859
15th Jan 2026 (Thu)	5,290.00	5,370.00	5,258.00	5,324.00	1,476,851
14th Jan 2026 (Wed)	5,402.00	5,428.00	5,216.00	5,270.00	1,825,433
13th Jan 2026 (Tue)	5,430.00	5,472.00	5,370.00	5,384.00	910,156
12th Jan 2026 (Mon)	5,440.00	5,482.00	5,382.00	5,432.00	1,779,174
9th Jan 2026 (Fri)	5,488.00	5,600.00	5,488.00	5,594.00	1,398,825
8th Jan 2026 (Thu)	5,406.00	5,488.00	5,288.00	5,484.00	1,080,348
7th Jan 2026 (Wed)	5,456.00	5,474.00	5,376.00	5,474.00	1,005,273
6th Jan 2026 (Tue)	5,366.00	5,476.00	5,320.00	5,430.00	1,323,733
5th Jan 2026 (Mon)	5,182.00	5,326.00	5,128.00	5,326.00	1,574,310
2nd Jan 2026 (Fri)	5,100.00	5,116.00	5,036.00	5,100.00	1,280,771
1st Jan 2026 (Thu)	5,086.00	5,086.00	5,086.00	5,086.00	0
31st Dec 2025 (Wed)	5,150.00	5,150.00	5,052.00	5,086.00	214,678
30th Dec 2025 (Tue)	5,128.00	5,160.00	5,120.00	5,142.00	451,783
29th Dec 2025 (Mon)	5,194.00	5,208.00	5,144.00	5,146.00	923,687
26th Dec 2025 (Fri)	5,184.00	5,184.00	5,184.00	5,184.00	0
25th Dec 2025 (Thu)	5,184.00	5,184.00	5,184.00	5,184.00	0
24th Dec 2025 (Wed)	5,192.00	5,226.00	5,176.00	5,184.00	99,000

See more Ashtead Group price history

Date	Source	Headline
Ashtead Group (AHT) Regulatory News
23rd Jan 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jan 2026 7:00 am	RNS	Transaction in Own Shares
21st Jan 2026 7:00 am	RNS	Transaction in Own Shares
20th Jan 2026 7:00 am	RNS	Transaction in Own Shares
19th Jan 2026 7:00 am	RNS	Transaction in Own Shares
16th Jan 2026 7:00 am	RNS	Transaction in Own Shares
15th Jan 2026 7:00 am	RNS	Transaction in Own Shares
14th Jan 2026 7:00 am	RNS	Transaction in Own Shares
13th Jan 2026 7:00 am	RNS	Transaction in Own Shares
12th Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Ashtead Group regulatory news

FTSE 100 Latest

Value10,143.44

Change-6.61